Singapore markets closed

Lightspeed Commerce Inc. (LSPD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.58-0.97 (-5.53%)
At close: 04:00PM EST
16.92 +0.34 (+2.05%)
After hours: 06:50PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSPD240119C000050002022-08-29 9:15AM EST5.0015.0012.5014.800.00-11188.28%
LSPD240119C000100002023-01-27 1:38PM EST10.009.677.609.100.00-102386.82%
LSPD240119C000125002023-01-06 9:56AM EST12.505.236.406.700.00-29876.22%
LSPD240119C000150002023-02-02 1:21PM EST15.006.005.005.500.00-411473.27%
LSPD240119C000175002023-02-02 10:00AM EST17.505.603.904.100.00-240368.12%
LSPD240119C000200002023-02-02 12:37PM EST20.004.002.903.200.00-413065.14%
LSPD240119C000225002023-02-03 2:49PM EST22.502.502.352.70-0.60-19.35%101,08366.31%
LSPD240119C000250002023-02-02 12:38PM EST25.002.331.802.150.00-417965.11%
LSPD240119C000300002023-02-02 3:11PM EST30.001.451.101.400.00-611364.09%
LSPD240119C000350002023-01-30 12:55PM EST35.001.010.701.050.00-12016465.04%
LSPD240119C000400002023-01-13 10:33AM EST40.000.750.500.800.00-216266.41%
LSPD240119C000450002023-01-26 10:20AM EST45.000.650.450.550.00-120267.68%
LSPD240119C000500002023-01-31 10:23AM EST50.000.480.300.600.00-114970.80%
LSPD240119C000550002023-01-30 2:25PM EST55.000.550.250.400.00-2061570.31%
LSPD240119C000600002023-01-23 1:51PM EST60.000.400.150.350.00-11026370.41%
LSPD240119C000650002023-01-30 9:30AM EST65.000.200.150.300.00-111672.36%
LSPD240119C000700002023-01-27 2:32PM EST70.000.300.150.250.00-2815873.73%
LSPD240119C000750002023-02-03 12:17PM EST75.000.250.000.250.00-1029371.19%
LSPD240119C000800002022-12-29 10:31AM EST80.000.170.050.400.00-512480.27%
LSPD240119C000850002022-08-10 2:57PM EST85.001.400.051.450.00-25102.73%
LSPD240119C000900002023-01-05 1:54PM EST90.000.150.000.650.00-19589.84%
LSPD240119C000950002023-01-23 1:46PM EST95.000.200.000.650.00-255391.89%
LSPD240119C001000002023-02-03 10:45AM EST100.000.100.000.20-0.05-33.33%1233978.91%
LSPD240119C001050002022-11-08 10:06AM EST105.000.150.150.350.00-14191.70%
LSPD240119C001100002022-07-25 8:52AM EST110.000.350.002.050.00-545120.75%
LSPD240119C001150002023-01-24 9:43AM EST115.000.350.000.600.00-556297.66%
LSPD240119C001200002022-01-28 11:42AM EST120.002.000.802.600.00-247139.75%
LSPD240119C001250002022-05-03 2:13PM EST125.000.980.652.050.00-297133.79%
LSPD240119C001300002022-05-03 2:13PM EST130.000.970.602.050.00-2181134.77%
LSPD240119C001350002022-01-04 10:37AM EST135.002.601.002.750.00-22148.10%
LSPD240119C001400002021-11-10 9:39AM EST140.0010.800.005.100.00-1013162.38%
LSPD240119C001450002021-11-10 6:51AM EST145.0030.3118.604.900.00--1321.97%
LSPD240119C001500002022-05-10 11:40AM EST150.000.350.201.650.00-25107130.18%
LSPD240119C001550002022-03-07 3:26PM EST155.000.850.051.500.00-1218126.95%
LSPD240119C001600002022-01-24 9:48AM EST160.001.450.301.800.00-140135.99%
LSPD240119C001650002022-12-13 9:35AM EST165.000.110.000.000.00-1013550.00%
LSPD240119C001700002022-07-28 12:40PM EST170.000.450.101.000.00-120122.66%
LSPD240119C001800002022-08-05 8:30AM EST180.000.540.050.850.00-124120.61%
LSPD240119C001850002023-02-02 9:56AM EST185.000.050.000.500.00-15238111.33%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSPD240119P000050002022-12-07 9:42AM EST5.000.400.151.300.00-19117.68%
LSPD240119P000075002023-01-05 3:51PM EST7.500.940.450.650.00-51174.71%
LSPD240119P000100002023-02-02 10:36AM EST10.001.501.051.350.00-14271.68%
LSPD240119P000125002023-02-03 2:53PM EST12.501.891.802.20+0.19+11.18%2719466.60%
LSPD240119P000150002023-02-03 11:30AM EST15.002.702.853.00+0.10+3.85%16516260.35%
LSPD240119P000175002023-01-20 10:00AM EST17.504.744.104.400.00-13557.52%
LSPD240119P000200002023-01-13 11:34AM EST20.006.385.606.000.00-710154.79%
LSPD240119P000225002023-01-31 3:44PM EST22.506.907.407.800.00-43352.91%
LSPD240119P000250002022-10-27 9:37AM EST25.009.399.6012.300.00-1074.02%
LSPD240119P000300002023-01-24 2:07PM EST30.0013.5013.7014.000.00-23349.95%
LSPD240119P000350002023-01-25 2:08PM EST35.0018.2518.3018.900.00-105855.27%
LSPD240119P000400002023-02-02 2:31PM EST40.0022.5023.2023.700.00-1554.88%
LSPD240119P000450002022-11-10 10:23AM EST45.0029.3029.5032.400.00-26109.52%
LSPD240119P000500002022-11-10 10:23AM EST50.0034.5033.7037.400.00-20108.18%
LSPD240119P000550002022-09-21 10:25AM EST55.0037.1036.9038.600.00-22463.57%
LSPD240119P000600002022-09-26 10:29AM EST60.0043.4639.9041.600.00-1170.00%
LSPD240119P000650002022-07-29 9:03AM EST65.0044.4943.6048.400.00-9570.00%
LSPD240119P000700002022-08-04 12:47PM EST70.0048.8850.1054.900.00-142112.06%
LSPD240119P000750002022-03-07 9:34AM EST75.0053.0545.1049.700.00-380.00%
LSPD240119P000800002022-07-29 8:42AM EST80.0059.4058.0063.000.00-120.00%
LSPD240119P000850002022-07-25 8:49AM EST85.0065.4263.5068.000.00-5200.00%
LSPD240119P000900002022-05-27 1:59PM EST90.0065.0264.4067.200.00-140.00%
LSPD240119P000950002022-01-20 11:50AM EST95.0063.6367.0070.000.00-130.00%
LSPD240119P001000002022-08-16 11:00AM EST100.0078.9278.5083.500.00-1077.93%
LSPD240119P001050002021-11-19 10:39AM EST105.0055.4066.0070.300.00-120.00%
LSPD240119P001150002021-11-04 10:37AM EST115.0057.0072.0077.000.00-4110.00%
LSPD240119P001200002022-01-24 10:45AM EST120.0093.6095.0098.000.00-4130.00%
LSPD240119P001250002022-01-19 1:03PM EST125.0092.5096.50101.000.00-230.00%
LSPD240119P001300002022-02-04 11:13AM EST130.0099.51105.50110.000.00-590.00%
LSPD240119P001500002022-02-04 11:13AM EST150.00119.23125.00130.000.00-510.00%
LSPD240119P001850002021-11-30 2:10PM EST185.00135.70142.00145.500.00--460.00%